Canada markets closed

WuXi Biologics (Cayman) Inc. (2269.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
13.740-0.220 (-1.58%)
At close: 04:08PM HKT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202414.02014.14013.66013.74013.74028,719,633
Apr 29, 202413.86014.54013.44013.96013.96061,056,530
Apr 26, 202412.72013.62012.62013.48013.48055,504,715
Apr 25, 202412.78013.20012.60012.74012.74039,259,725
Apr 24, 202413.02013.12012.60012.90012.90030,854,842
Apr 23, 202412.90013.34012.74012.98012.98039,418,854
Apr 22, 202412.66012.98012.42012.80012.80033,005,727
Apr 19, 202413.12013.16012.50012.62012.62049,290,531
Apr 18, 202413.42013.64013.00013.24013.24024,367,051
Apr 17, 202413.16013.56013.00013.32013.32031,720,456
Apr 16, 202413.48013.54012.88013.04013.04036,049,279
Apr 15, 202413.74014.00013.40013.58013.58019,957,600
Apr 12, 202413.82014.14013.68013.90013.90028,368,357
Apr 11, 202414.06014.20013.78014.10014.10030,382,273
Apr 10, 202414.48015.00014.14014.34014.34041,037,044
Apr 09, 202414.08014.52014.00014.40014.40028,027,228
Apr 08, 202413.26014.36013.20014.08014.08063,291,156
Apr 05, 202413.62013.70012.90013.36013.36049,502,474
Apr 03, 202414.20014.54013.92014.04014.04043,477,465
Apr 02, 202414.60014.72014.06014.20014.20071,253,684
Mar 28, 202413.80015.00013.80014.30014.30083,121,166
Mar 27, 202413.60014.36013.04013.76013.76059,194,251
Mar 26, 202414.02014.24013.50013.56013.56040,185,737
Mar 25, 202413.70014.28013.50014.02014.02077,331,722
Mar 22, 202414.00014.08012.94013.04013.04083,460,829
Mar 21, 202414.00014.24013.84014.20014.20048,701,909
Mar 20, 202414.00014.16013.66013.92013.92040,496,076
Mar 19, 202414.18014.50013.82013.92013.92069,269,443
Mar 18, 202414.62014.94014.04014.76014.760110,401,438
Mar 15, 202415.88016.14014.24014.44014.440215,082,251
Mar 14, 202419.12019.42015.82016.08016.080155,474,969
Mar 13, 202418.66018.90018.04018.50018.50039,002,122
Mar 12, 202417.92018.84017.92018.60018.60056,434,872
Mar 11, 202417.60017.94017.00017.70017.70048,810,881
Mar 08, 202417.22017.80017.16017.44017.44057,332,679
Mar 07, 202418.50018.68016.80017.08017.080168,501,126
Mar 06, 202419.72021.95019.66021.75021.75068,021,991
Mar 05, 202420.80020.80019.90019.94019.94045,424,836
Mar 04, 202419.00021.40018.82021.00021.00096,047,051
Mar 01, 202418.78019.20018.62018.80018.80031,730,847
Feb 29, 202418.22019.36018.22019.04019.04039,323,206
Feb 28, 202419.20019.82018.46018.46018.46044,604,255
Feb 27, 202418.88019.28018.30018.90018.90034,524,801
Feb 26, 202418.48019.28018.42018.76018.76036,423,107
Feb 23, 202418.38018.48017.92018.24018.24024,285,997
Feb 22, 202417.80018.48017.70018.42018.42033,635,666
Feb 21, 202416.98018.48016.82018.10018.10055,332,762
Feb 20, 202416.96017.42016.34017.22017.22033,041,609
Feb 19, 202417.28017.32016.30016.60016.60035,982,303
Feb 16, 202415.42017.54015.02017.28017.28052,845,245
Feb 15, 202415.88015.88014.80015.42015.42048,036,081
Feb 14, 202416.16016.26014.70015.72015.72075,024,755
Feb 09, 202417.32017.32017.32017.32017.320-
Feb 08, 202418.74018.76017.00017.72017.72069,682,855
Feb 07, 202419.50020.80018.88019.18019.180115,255,888
Feb 06, 202417.40018.30016.20018.16018.16094,337,399
Feb 05, 202416.70017.84016.32017.30017.300127,922,342
Feb 02, 202421.30021.75016.30016.78016.780245,370,225
Feb 01, 202420.80021.85020.35021.15021.15061,799,006
Jan 31, 202421.90022.30020.25020.50020.50098,926,570
Jan 30, 202421.55023.20021.55022.35022.35095,782,966
Jan 29, 202424.80025.70022.65023.15023.150120,235,342
Jan 26, 202431.45032.25021.65024.55024.550307,053,388
Jan 25, 202429.40030.35028.90030.00030.00030,133,583
Jan 24, 202429.05029.90027.90029.40029.40038,723,653
Jan 23, 202426.95029.35026.95028.45028.45036,159,119
Jan 22, 202428.50028.80026.40027.00027.00035,578,360
Jan 19, 202429.15029.90027.95028.35028.35039,879,684
Jan 18, 202428.90029.50028.50029.10029.10022,802,311
Jan 17, 202430.35030.45028.35028.85028.85042,441,415
Jan 16, 202430.50031.25029.90030.45030.45026,423,196
Jan 15, 202429.45029.45029.45029.45029.450-
Jan 12, 202431.60031.60029.25029.50029.50042,331,090
Jan 11, 202432.20033.40030.00030.45030.450108,552,093
Jan 10, 202426.55028.20025.95028.00028.00044,472,262
Jan 09, 202426.40027.20026.35026.35026.35019,028,956
Jan 08, 202427.25027.60025.85026.35026.35029,432,061
Jan 05, 202428.00028.00027.15027.55027.55020,754,077
Jan 04, 202428.55028.65027.70028.25028.25013,229,160
Jan 03, 202428.60029.25028.00028.55028.55014,264,033
Jan 02, 202428.75029.50028.40028.70028.70020,797,601
Dec 29, 202328.90030.30028.60029.60029.60026,309,785
Dec 28, 202327.45029.35027.25028.90028.90032,497,357
Dec 27, 202327.10027.80026.90027.50027.50025,935,462
Dec 22, 202328.50028.55026.60026.95026.95061,942,246
Dec 21, 202328.30029.00028.10028.45028.45016,292,347
Dec 20, 202328.75029.20028.50028.70028.70018,032,861
Dec 19, 202329.05029.25028.00028.40028.40027,472,721
Dec 18, 202329.10030.00029.00029.30029.30017,613,034
Dec 15, 202329.35030.35029.25029.50029.50033,761,054
Dec 14, 202328.90030.00028.70028.95028.95044,073,843
Dec 13, 202328.50028.85027.45028.00028.00035,588,175
Dec 12, 202328.60028.80027.90028.60028.60032,003,045
Dec 11, 202328.60029.30028.10028.60028.60038,820,199
Dec 08, 202329.95030.00028.60029.35029.35051,164,057
Dec 07, 202330.35030.60028.50029.95029.95070,349,835
Dec 06, 202331.00032.15030.15030.70030.70084,686,025
Dec 05, 202331.50032.25029.05030.35030.350169,708,907
Dec 04, 202333.15033.15033.15033.15033.150-
Dec 01, 202343.05043.90043.05043.50043.50013,576,939
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...